Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
0.995885 | ... | ... | 226'6 | 0'0 | 226'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00278 |
0.995885 | ... | ... | 216'6 | 0'0 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002948 |
0.995885 | ... | ... | 206'6 | 0'0 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003127 |
0.995885 | ... | ... | 196'6 | 0'0 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00332 |
0.995885 | ... | ... | 186'6 | 0'0 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003527 |
0.995885 | ... | ... | 176'6 | 0'0 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00375 |
0.995885 | ... | ... | 166'6 | 0'0 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003994 |
0.995885 | ... | ... | 156'6 | 0'0 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004259 |
0.995885 | ... | ... | 146'6 | 0'0 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004552 |
0.995885 | ... | ... | 136'6 | 0'0 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004874 |
0.995885 | ... | ... | 126'6 | 0'0 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005234 |
0.995885 | ... | ... | 116'6 | 0'0 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005638 |
0.995885 | ... | ... | 111'6 | 0'0 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005859 |
0.995885 | ... | ... | 106'6 | 0'0 | 106'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006095 |
0.995885 | ... | ... | 101'6 | 0'0 | 101'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006348 |
0.995885 | ... | ... | 96'6 | 0'0 | 96'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006618 |
0.995885 | ... | ... | 91'6 | 0'0 | 91'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00691 |
0.995885 | ... | ... | 86'6 | 0'0 | 86'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007225 |
0.995885 | ... | ... | 81'6 | 0'0 | 81'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007566 |
0.995885 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013587 |
0.995885 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014264 |
0.995885 | 79'0 | 79'0 | 66'7 | 12'1 | 79'0 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.020333 |
0.995885 | ... | ... | 62'0 | 0'0 | 62'0 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.021419 |
0.995885 | ... | ... | 57'1 | 0'0 | 57'1 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.027885 |
0.995885 | ... | ... | 52'3 | 0'0 | 52'3 | 3750 | 0'6 | 0'0 | 0'6 | ... | ... | -0.039265 |
0.995885 | ... | ... | 47'4 | 0'0 | 47'4 | 3800 | 0'1 | -0'6 | 0'7 | 1'0 | 0'1 | -0.011125 |
0.995885 | ... | ... | 42'7 | 0'0 | 42'7 | 3850 | 0'3 | -0'7 | 1'2 | 1'2 | 0'3 | -0.027159 |
0.995885 | 53'7 | 53'7 | 38'3 | 15'4 | 53'7 | 3900 | 0'4 | -1'2 | 1'6 | 1'4 | 0'4 | -0.035718 |
0.995885 | ... | ... | 34'0 | 0'0 | 34'0 | 3950 | 0'6 | -1'4 | 2'2 | 0'6 | 0'6 | -0.050738 |
0.995885 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 0'4 | -2'5 | 3'1 | 3'2 | 0'4 | -0.041566 |
0.995885 | 27'0 | 27'0 | 25'7 | 1'1 | 27'0 | 4050 | 0'6 | -3'4 | 4'2 | 4'0 | 0'6 | -0.059518 |
0.995885 | 22'2 | 22'2 | 22'2 | 0'0 | 22'2 | 4100 | 1'0 | -4'4 | 5'4 | 5'4 | 1'0 | -0.078393 |
0.885423 | 32'7 | 20'2 | 18'7 | 14'0 | 32'7 | 4150 | 1'2 | -6'0 | 7'2 | 7'2 | 1'2 | -0.099103 |
0.879847 | 27'6 | 15'5 | 15'7 | 11'7 | 27'6 | 4200 | 1'7 | -7'2 | 9'1 | 9'5 | 1'7 | -0.138648 |
0.926989 | 21'7 | 12'6 | 13'2 | 8'5 | 21'7 | 4250 | 2'6 | -8'6 | 11'4 | 11'5 | 2'6 | -0.188302 |
0.744997 | 20'4 | 10'2 | 10'7 | 9'5 | 20'4 | 4300 | 3'7 | -10'2 | 14'1 | 14'4 | 3'7 | -0.246308 |
0.720649 | 15'0 | 8'5 | 8'7 | 6'1 | 15'0 | 4350 | 5'4 | -11'5 | 17'1 | 16'1 | 5'4 | -0.315695 |
0.607588 | 14'0 | 6'5 | 7'2 | 6'5 | 13'7 | 4400 | 7'5 | -12'6 | 20'3 | 20'2 | 7'5 | -0.390136 |
0.532115 | 11'3 | 5'6 | 5'6 | 5'5 | 11'3 | 4450 | 9'7 | -14'1 | 24'0 | 23'3 | 9'7 | -0.463764 |
0.45951 | 9'2 | 4'2 | 4'5 | 4'5 | 9'2 | 4500 | 12'4 | -15'3 | 27'7 | 27'1 | 12'4 | -0.537761 |
0.39071 | 7'3 | 3'4 | 3'6 | 3'5 | 7'3 | 4550 | 26'6 | -5'1 | 31'7 | 29'7 | 26'6 | -0.533415 |
0.328318 | 5'7 | 2'6 | 3'0 | 2'7 | 5'7 | 4600 | 35'2 | -0'7 | 36'1 | 35'2 | 34'0 | -0.542892 |
0.272245 | 4'5 | 2'1 | 2'3 | 2'2 | 4'5 | 4650 | 40'4 | 0'0 | 40'4 | ... | ... | -0.560219 |
0.204433 | 3'0 | 1'6 | 2'0 | 1'0 | 3'0 | 4700 | 27'0 | -18'0 | 45'0 | 44'6 | 27'0 | -0.773184 |
0.165997 | 2'3 | 1'4 | 1'5 | 0'6 | 2'3 | 4750 | 37'3 | -12'3 | 49'6 | 37'3 | 37'3 | -0.691756 |
0.134215 | 1'7 | 1'2 | 1'3 | 0'4 | 1'7 | 4800 | 51'5 | -2'6 | 54'3 | 51'5 | 51'5 | -0.624695 |
0.091316 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 4850 | 59'1 | 0'0 | 59'1 | ... | ... | -0.621053 |
0.096604 | 1'3 | 0'7 | 0'7 | 0'4 | 1'3 | 4900 | 64'6 | 0'6 | 64'0 | 64'6 | 63'6 | -0.627569 |
0.060964 | ... | ... | 0'6 | 0'0 | 0'6 | 4950 | 68'7 | 0'0 | 68'7 | ... | ... | -0.641933 |
0.057384 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 5000 | 73'6 | 0'0 | 73'6 | ... | ... | -0.651118 |
0.054302 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 5050 | 78'5 | 0'0 | 78'5 | ... | ... | -0.659615 |
0.038734 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 5100 | 83'5 | 0'0 | 83'5 | ... | ... | -0.666714 |
0.036893 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | -0.674074 |
0.028546 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 76'1 | -17'3 | 93'4 | 76'1 | 75'7 | -0.879837 |
0.027341 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | -0.686629 |
0.026259 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 103'3 | 0'0 | 103'3 | ... | ... | -0.691912 |
0.018585 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 108'3 | 0'0 | 108'3 | ... | ... | -0.696856 |
0.017915 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5400 | 112'6 | -0'5 | 113'3 | 112'6 | 112'6 | -0.705621 |
0.017305 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 118'2 | 0'0 | 118'2 | ... | ... | -0.706671 |
0.016746 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 123'2 | 0'0 | 123'2 | ... | ... | -0.71078 |
0.016231 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 128'2 | 0'0 | 128'2 | ... | ... | -0.71466 |
0.015757 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 133'2 | 0'0 | 133'2 | ... | ... | -0.71833 |
0.015317 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 138'2 | 0'0 | 138'2 | ... | ... | -0.721809 |
0.014909 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 143'2 | 0'0 | 143'2 | ... | ... | -0.725111 |
0.008382 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | -0.728251 |
0.008169 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 0'0 | 153'2 | ... | ... | -0.73124 |
0.007784 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 0'0 | 163'2 | ... | ... | -0.73681 |
0.007444 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 158'0 | -15'2 | 173'2 | 172'4 | 158'0 | -0.881139 |
0.00714 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 0'0 | 183'2 | ... | ... | -0.746565 |
0.006869 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 0'0 | 193'2 | ... | ... | -0.750864 |
0.006625 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 0'0 | 203'2 | ... | ... | -0.754838 |
0.006402 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 0'0 | 213'2 | ... | ... | -0.758524 |
0.0062 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 0'0 | 223'2 | ... | ... | -0.761951 |
0.006014 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 0'0 | 233'2 | ... | ... | -0.765149 |
0.005844 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 0'0 | 243'2 | ... | ... | -0.768138 |
0.005687 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 0'0 | 253'2 | ... | ... | -0.770939 |
0.005541 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 0'0 | 263'2 | ... | ... | -0.77357 |
0.005405 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 0'0 | 273'2 | ... | ... | -0.776045 |
0.00528 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 0'0 | 283'2 | ... | ... | -0.778378 |
0.005162 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 0'0 | 293'2 | ... | ... | -0.780581 |
0.005052 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 0'0 | 303'2 | ... | ... | -0.782665 |
0.004948 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 0'0 | 313'2 | ... | ... | -0.784638 |
0.004851 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 0'0 | 323'2 | ... | ... | -0.78651 |
0.004759 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 0'0 | 333'2 | ... | ... | -0.788288 |
0.004673 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 0'0 | 343'2 | ... | ... | -0.789978 |
0.004591 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 0'0 | 353'2 | ... | ... | -0.791587 |
0.004513 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 0'0 | 363'2 | ... | ... | -0.79312 |
0.00444 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 0'0 | 373'2 | ... | ... | -0.794583 |
0.00437 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 0'0 | 383'2 | ... | ... | -0.79598 |
0.004303 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 0'0 | 393'2 | ... | ... | -0.797315 |
0.00424 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 0'0 | 403'2 | ... | ... | -0.798592 |
0.004179 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 0'0 | 413'2 | ... | ... | -0.799815 |
0.004121 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 0'0 | 423'2 | ... | ... | -0.800986 |
0.004066 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 0'0 | 433'2 | ... | ... | -0.802109 |
0.004013 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 0'0 | 443'2 | ... | ... | -0.803187 |
0.003962 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 0'0 | 453'2 | ... | ... | -0.804222 |
0.003914 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 0'0 | 463'2 | ... | ... | -0.805216 |
0.003867 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 0'0 | 473'2 | ... | ... | -0.806172 |
0.003822 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 0'0 | 483'2 | ... | ... | -0.807091 |
0.003778 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 0'0 | 493'2 | ... | ... | -0.807976 |
0.003737 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 0'0 | 503'2 | ... | ... | -0.808828 |
0.003697 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 0'0 | 513'2 | ... | ... | -0.809649 |
0.003658 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 0'0 | 523'2 | ... | ... | -0.81044 |
0.003621 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 0'0 | 533'2 | ... | ... | -0.811204 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.